Mercantile Bank Corp (NQ: MBWM )

45.27 +0.32 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.95 24.28 23.85 24.19 49,920 +0.02(+0.09%)
Jan 30, 2017 24.81 24.81 24.15 24.17 38,770 -0.81(-3.24%)
Jan 27, 2017 25.17 25.17 24.78 24.98 26,202 -0.13(-0.54%)
Jan 26, 2017 25.32 25.55 25.03 25.11 33,942 -0.24(-0.95%)
Jan 25, 2017 25.22 25.42 24.87 25.35 56,393 +0.29(+1.17%)
Jan 24, 2017 24.56 25.15 24.30 25.06 42,982 +0.53(+2.17%)
Jan 23, 2017 24.36 25.08 24.30 24.53 38,060 +0.13(+0.52%)
Jan 20, 2017 24.10 24.52 24.10 24.40 132,708 +0.32(+1.34%)
Jan 19, 2017 24.72 24.72 23.97 24.08 90,730 -0.74(-2.99%)
Jan 18, 2017 26.21 26.59 24.36 24.82 135,271 -1.76(-6.62%)
Jan 17, 2017 27.43 28.35 26.53 26.58 85,478 -0.68(-2.50%)
Jan 13, 2017 27.26 27.26 27.26 0 +0.07(+0.25%)
Jan 12, 2017 27.27 27.49 26.71 27.20 51,037 -0.25(-0.93%)
Jan 11, 2017 27.32 27.67 27.30 27.45 50,959 +0.13(+0.47%)
Jan 10, 2017 26.81 27.35 26.14 27.32 55,589 +0.45(+1.67%)
Jan 09, 2017 27.40 27.40 26.78 26.87 60,540 -0.74(-2.69%)
Jan 06, 2017 27.67 27.72 27.49 27.61 34,684 +0.07(+0.24%)
Jan 05, 2017 28.11 28.27 27.20 27.55 73,560 -0.65(-2.31%)
Jan 04, 2017 28.03 28.27 27.82 28.20 54,283 +0.10(+0.35%)
Jan 03, 2017 28.29 28.44 27.80 28.10 75,174 -0.13(-0.48%)
Dec 30, 2016 28.24 28.24 28.24 0 -0.06(-0.21%)
Dec 29, 2016 28.54 28.57 27.77 28.30 48,837 -0.16(-0.55%)
Dec 28, 2016 28.24 28.65 28.21 28.45 58,211 -0.01(-0.03%)
Dec 27, 2016 28.31 28.67 28.31 28.46 78,349 +0.19(+0.69%)
Dec 23, 2016 28.27 28.27 28.27 0 -0.13(-0.47%)
Dec 22, 2016 28.58 28.58 28.28 28.40 43,577 +0.02(+0.08%)
Dec 21, 2016 28.68 28.74 28.36 28.38 53,411 -0.23(-0.81%)
Dec 20, 2016 28.06 28.97 28.06 28.61 90,730 +0.58(+2.08%)
Dec 19, 2016 27.43 28.11 27.29 28.03 41,868 +0.64(+2.32%)
Dec 16, 2016 27.20 27.67 27.07 27.39 114,531 +0.29(+1.08%)
Dec 15, 2016 26.20 27.23 26.20 27.10 72,699 +1.03(+3.94%)
Dec 14, 2016 25.83 26.31 25.68 26.07 33,059 +0.02(+0.09%)
Dec 13, 2016 26.05 26.13 25.37 26.05 50,760 -0.06(-0.23%)
Dec 12, 2016 27.05 27.15 26.04 26.11 64,239 -1.05(-3.86%)
Dec 09, 2016 26.42 27.52 26.42 27.16 59,233 +0.60(+2.24%)
Dec 08, 2016 25.54 26.66 25.38 26.56 53,805 +1.03(+4.03%)
Dec 07, 2016 25.91 25.91 25.29 25.53 52,766 -0.20(-0.79%)
Dec 06, 2016 24.68 26.01 24.27 25.73 104,067 +1.33(+5.45%)
Dec 05, 2016 24.08 24.45 23.98 24.41 53,902 +0.48(+2.03%)
Dec 02, 2016 24.09 24.16 23.36 23.92 34,451 -0.25(-1.03%)
Dec 01, 2016 24.21 24.65 23.97 24.17 53,648 +0.07(+0.27%)
Nov 30, 2016 24.32 24.32 23.86 24.10 57,797 -0.11(-0.46%)
Nov 29, 2016 24.13 24.96 24.13 24.21 53,748 -0.21(-0.84%)
Nov 28, 2016 24.82 24.98 24.33 24.42 48,695 -0.44(-1.77%)
Nov 25, 2016 25.42 25.71 24.65 24.86 26,343 -0.28(-1.11%)
Nov 23, 2016 25.14 25.14 25.14 0 -0.37(-1.44%)
Nov 22, 2016 24.88 25.56 24.80 25.51 48,265 +0.73(+2.94%)
Nov 21, 2016 24.27 24.90 23.88 24.78 44,497 +0.62(+2.59%)
Nov 18, 2016 24.16 24.41 23.88 24.16 65,272 -0.03(-0.12%)
Nov 17, 2016 24.21 24.32 23.92 24.18 45,020 -0.04(-0.15%)
Nov 16, 2016 23.64 24.24 23.35 24.22 58,924 +0.42(+1.76%)
Nov 15, 2016 23.44 23.93 23.14 23.80 37,856 +0.14(+0.59%)
Nov 14, 2016 23.24 24.35 23.21 23.66 65,658 +0.59(+2.55%)
Nov 11, 2016 22.70 23.11 22.04 23.08 173,664 +0.19(+0.83%)
Nov 10, 2016 22.11 23.25 21.71 22.88 116,785 +0.72(+3.25%)
Nov 09, 2016 20.53 22.16 20.28 22.16 64,663 +1.70(+8.29%)
Nov 08, 2016 20.34 20.53 20.20 20.47 21,564 +0.01(+0.04%)
Nov 07, 2016 20.18 20.48 20.03 20.46 30,060 +0.53(+2.65%)
Nov 04, 2016 19.85 20.17 19.85 19.93 29,257 +0.03(+0.15%)
Nov 03, 2016 19.88 19.99 19.84 19.90 42,040 +0.03(+0.15%)
Nov 02, 2016 19.93 19.93 19.84 19.87 24,961 -0.07(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.